Seafco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.72	2.82	2.72	2.82	2.82	4.44%	2,265,302
May 21, 2026	2.64	2.70	2.64	2.70	2.70	2.27%	1,998,537
May 20, 2026	2.64	2.64	2.62	2.64	2.64	0.76%	315,302
May 19, 2026	2.60	2.64	2.58	2.62	2.62	-	885,721
May 18, 2026	2.62	2.64	2.58	2.62	2.62	1.55%	329,425
May 15, 2026	2.54	2.60	2.54	2.58	2.58	1.57%	1,018,054
May 14, 2026	2.56	2.56	2.52	2.54	2.54	-0.78%	131,982
May 13, 2026	2.54	2.56	2.44	2.56	2.56	2.40%	2,420,370
May 12, 2026	2.56	2.58	2.50	2.50	2.50	-0.79%	1,350,753
May 11, 2026	2.56	2.56	2.50	2.52	2.52	-1.56%	917,368
May 8, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	876,091
May 7, 2026	2.50	2.64	2.50	2.60	2.60	5.69%	2,102,200
May 6, 2026	2.38	2.48	2.38	2.46	2.46	2.50%	821,311
May 5, 2026	2.36	2.40	2.32	2.40	2.40	0.84%	532,240
Apr 30, 2026	2.48	2.50	2.46	2.50	2.38	0.81%	266,458
Apr 29, 2026	2.48	2.50	2.42	2.48	2.36	-	715,718
Apr 28, 2026	2.46	2.48	2.44	2.48	2.36	0.81%	485,578
Apr 27, 2026	2.50	2.50	2.44	2.46	2.34	-0.81%	85,562
Apr 24, 2026	2.44	2.48	2.42	2.48	2.36	0.81%	476,818
Apr 23, 2026	2.48	2.50	2.44	2.46	2.34	-1.60%	238,531
Apr 22, 2026	2.48	2.52	2.48	2.50	2.38	-	226,466
Apr 21, 2026	2.48	2.50	2.46	2.50	2.38	0.81%	229,132
Apr 20, 2026	2.48	2.48	2.44	2.48	2.36	-	109,142
Apr 17, 2026	2.48	2.50	2.44	2.48	2.36	-	321,374
Apr 16, 2026	2.46	2.50	2.46	2.48	2.36	-0.80%	186,871
Apr 10, 2026	2.44	2.50	2.44	2.50	2.38	0.81%	374,330
Apr 9, 2026	2.54	2.56	2.46	2.48	2.36	-3.13%	369,000
Apr 8, 2026	2.50	2.56	2.46	2.56	2.44	3.23%	1,198,856
Apr 7, 2026	2.46	2.48	2.44	2.48	2.36	-0.80%	151,104
Apr 3, 2026	2.46	2.52	2.46	2.50	2.38	2.46%	616,510
Apr 2, 2026	2.50	2.50	2.44	2.44	2.32	-2.40%	808,330
Apr 1, 2026	2.40	2.50	2.40	2.50	2.38	5.04%	501,361
Mar 31, 2026	2.36	2.42	2.36	2.38	2.27	0.85%	762,917
Mar 30, 2026	2.38	2.38	2.28	2.36	2.25	-	415,451
Mar 27, 2026	2.40	2.40	2.34	2.36	2.25	-	542,981
Mar 26, 2026	2.38	2.40	2.36	2.36	2.25	-2.48%	132,149
Mar 25, 2026	2.40	2.42	2.38	2.42	2.30	0.83%	247,866
Mar 24, 2026	2.40	2.46	2.40	2.40	2.28	-	117,001
Mar 23, 2026	2.36	2.40	2.32	2.40	2.28	-0.83%	628,573
Mar 20, 2026	2.36	2.42	2.36	2.42	2.30	1.68%	526,930
Mar 19, 2026	2.50	2.50	2.38	2.38	2.27	-4.80%	604,545
Mar 18, 2026	2.44	2.54	2.44	2.50	2.38	2.46%	672,160
Mar 17, 2026	2.40	2.44	2.38	2.44	2.32	2.52%	941,039
Mar 16, 2026	2.42	2.44	2.38	2.38	2.27	-1.65%	269,103
Mar 13, 2026	2.42	2.44	2.38	2.42	2.30	0.83%	429,055
Mar 12, 2026	2.44	2.46	2.40	2.40	2.28	-2.44%	251,832
Mar 11, 2026	2.48	2.50	2.44	2.46	2.34	-	886,552
Mar 10, 2026	2.40	2.48	2.38	2.46	2.34	3.36%	454,129
Mar 9, 2026	2.08	2.38	2.08	2.38	2.27	-1.65%	1,416,670
Mar 6, 2026	2.46	2.46	2.42	2.42	2.30	-2.42%	1,297,807